B&G Foods Holdings (NY: BGS )

30.13 USD +0.00 (+0.01%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.200 8.450 8.160 8.350 85,469 +0.14(+1.71%)
Jul 30, 2009 8.130 8.350 8.130 8.210 128,400 +0.08(+0.98%)
Jul 29, 2009 8.510 8.600 8.010 8.130 117,700 -0.27(-3.21%)
Jul 28, 2009 8.430 8.580 8.370 8.400 84,012 -0.10(-1.18%)
Jul 27, 2009 8.430 8.500 8.390 8.500 60,607 +0.12(+1.43%)
Jul 24, 2009 8.310 8.400 8.233 8.380 480 -0.01(-0.12%)
Jul 23, 2009 8.300 8.420 8.150 8.390 120,661 +0.04(+0.48%)
Jul 22, 2009 8.380 8.450 8.250 8.350 80,832 -0.05(-0.60%)
Jul 21, 2009 8.550 8.600 8.370 8.400 85,994 -0.10(-1.18%)
Jul 20, 2009 8.050 8.500 8.040 8.500 149,887 +0.43(+5.33%)
Jul 17, 2009 8.000 8.110 7.960 8.070 88,286 +0.09(+1.13%)
Jul 16, 2009 7.920 7.990 7.848 7.980 90,174 +0.04(+0.50%)
Jul 15, 2009 7.860 8.000 7.750 7.940 129,487 +0.12(+1.53%)
Jul 14, 2009 7.790 7.910 7.700 7.820 55,857 +0.05(+0.64%)
Jul 13, 2009 7.510 7.790 7.500 7.770 58,200 +0.27(+3.60%)
Jul 10, 2009 7.410 7.590 7.380 7.500 103,926 +0.01(+0.13%)
Jul 09, 2009 8.020 8.020 7.410 7.490 120,425 -0.46(-5.79%)
Jul 08, 2009 8.130 8.130 7.835 7.950 75,729 -0.11(-1.36%)
Jul 07, 2009 8.340 8.340 8.050 8.060 67,129 -0.28(-3.36%)
Jul 06, 2009 8.060 8.390 7.760 8.340 116,820 +0.38(+4.77%)
Jul 02, 2009 8.340 8.340 7.960 7.960 90,314 -0.49(-5.80%)
Jul 01, 2009 8.470 8.590 8.370 8.450 66,693 +0.04(+0.48%)
Jun 30, 2009 8.460 8.500 8.280 8.410 80,055 -0.06(-0.71%)
Jun 29, 2009 8.390 8.600 8.150 8.470 158,699 +0.04(+0.47%)
Jun 26, 2009 8.140 8.440 8.030 8.430 336,540 +0.13(+1.57%)
Jun 25, 2009 8.280 8.330 8.196 8.300 136,235 +0.20(+2.47%)
Jun 24, 2009 8.010 8.130 8.000 8.100 67,369 +0.17(+2.14%)
Jun 23, 2009 7.830 8.080 7.760 7.930 119,929 +0.13(+1.67%)
Jun 22, 2009 7.870 7.910 7.690 7.800 69,991 -0.15(-1.89%)
Jun 19, 2009 7.990 8.040 7.840 7.950 119,876 +0.09(+1.15%)
Jun 18, 2009 7.650 7.870 7.620 7.860 74,774 +0.29(+3.83%)
Jun 17, 2009 7.380 7.650 7.370 7.570 73,502 +0.17(+2.30%)
Jun 16, 2009 7.710 7.820 7.310 7.400 121,899 -0.22(-2.89%)
Jun 15, 2009 7.790 7.850 7.550 7.620 127,030 -0.25(-3.18%)
Jun 12, 2009 7.880 7.930 7.680 7.870 66,732 -0.04(-0.51%)
Jun 11, 2009 7.790 7.960 7.750 7.910 112,776 +0.17(+2.20%)
Jun 10, 2009 7.970 7.990 7.600 7.740 64,530 -0.14(-1.78%)
Jun 09, 2009 7.900 7.970 7.850 7.880 78,456 +0.08(+1.03%)
Jun 08, 2009 7.880 7.930 7.770 7.800 87,980 -0.26(-3.23%)
Jun 05, 2009 8.080 8.140 7.920 8.060 42,703 +0.02(+0.25%)
Jun 04, 2009 7.930 8.110 7.870 8.040 75,537 +0.17(+2.16%)
Jun 03, 2009 7.890 7.920 7.750 7.870 57,100 -0.08(-1.01%)
Jun 02, 2009 7.510 7.980 7.510 7.950 95,172 +0.29(+3.79%)
Jun 01, 2009 7.450 7.660 7.420 7.660 112,842 +0.41(+5.66%)
May 29, 2009 7.450 7.680 7.250 7.250 222,038 -0.29(-3.85%)
May 28, 2009 7.630 7.680 7.200 7.540 100,291 -0.02(-0.26%)
May 27, 2009 7.680 7.700 7.420 7.560 101,863 -0.13(-1.69%)
May 26, 2009 7.320 7.690 7.260 7.690 119,093 +0.34(+4.63%)
May 22, 2009 7.230 7.540 7.220 7.350 106,690 +0.14(+1.94%)
May 21, 2009 7.010 7.270 7.010 7.210 135,683 +0.03(+0.42%)
May 20, 2009 7.250 7.280 7.070 7.180 278,294 -0.06(-0.83%)
May 19, 2009 7.180 7.320 6.990 7.240 101,844 +0.05(+0.70%)
May 18, 2009 7.120 7.220 6.960 7.190 115,208 +0.16(+2.28%)
May 15, 2009 7.090 7.090 6.800 7.030 95,558 -0.01(-0.14%)
May 14, 2009 6.850 7.090 6.850 7.040 96,555 +0.23(+3.38%)
May 13, 2009 6.970 7.080 6.800 6.810 158,871 -0.23(-3.27%)
May 12, 2009 7.090 7.100 6.920 7.040 108,706 +0.02(+0.28%)
May 11, 2009 6.960 7.100 6.880 7.020 158,753 +0.06(+0.86%)
May 08, 2009 6.490 7.050 6.360 6.960 310,343 +0.56(+8.75%)
May 07, 2009 6.140 6.550 6.110 6.400 260,187 +0.39(+6.49%)
May 06, 2009 6.000 6.050 5.610 6.010 296,390 +0.04(+0.67%)
May 05, 2009 6.090 6.140 5.820 5.970 122,603 -0.14(-2.29%)
May 04, 2009 5.990 6.250 5.800 6.110 163,925 +0.04(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.